Prudential PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	120.00	120.00	111.80	117.40	106.98	194,700
2022-02-28	121.50	121.80	116.00	116.60	106.25	100,350
2022-02-25	126.00	126.00	116.60	120.00	109.35	52,850
2022-02-24	122.00	122.00	118.10	118.10	107.62	68,650
2022-02-23	122.00	124.00	121.40	124.00	112.99	118,400
2022-02-22	122.40	123.00	119.90	119.90	109.26	160,150
2022-02-21	124.40	125.20	123.50	125.00	113.90	119,900
2022-02-18	127.80	127.80	126.00	126.00	114.81	48,350
2022-02-17	129.20	132.00	128.50	128.70	117.27	156,300
2022-02-16	126.00	129.30	126.00	129.20	117.73	32,550
2022-02-15	126.20	126.20	123.00	124.20	113.17	64,900
2022-02-14	128.80	128.80	126.40	126.40	115.18	37,400
2022-02-11	130.80	130.80	129.00	130.10	118.55	133,495
2022-02-10	132.10	132.20	128.80	131.70	120.01	142,550
2022-02-09	132.90	133.20	130.90	131.20	119.55	47,550
2022-02-08	131.30	133.80	130.70	131.80	120.10	62,500
2022-02-07	131.80	131.80	129.30	130.60	119.01	103,300
2022-02-04	131.00	132.90	130.80	131.80	120.10	71,900
2022-01-31	131.40	132.10	127.60	130.10	118.55	30,900
2022-01-28	132.60	132.60	130.10	130.60	119.01	23,450
2022-01-27	135.90	135.90	130.10	132.50	120.74	14,400
2022-01-26	130.60	132.50	129.20	130.10	118.55	61,900
2022-01-25	136.00	136.00	129.00	130.70	119.10	56,100
2022-01-24	138.30	138.30	136.20	136.20	124.11	13,250
2022-01-21	135.80	138.00	135.80	136.90	124.75	13,650
2022-01-20	138.00	138.20	137.00	137.20	125.02	62,750
2022-01-19	137.30	137.80	136.40	136.80	124.65	49,350
2022-01-18	140.90	140.90	137.30	137.50	125.29	24,050
2022-01-17	143.00	143.00	138.70	140.30	127.84	16,900
2022-01-14	141.00	144.00	140.50	142.50	129.85	36,850
2022-01-13	138.20	141.50	138.00	139.60	127.21	38,750
2022-01-12	137.50	138.10	136.50	137.20	125.02	114,550
2022-01-11	138.80	138.80	133.70	137.50	125.29	227,550
2022-01-10	137.30	139.30	137.30	138.90	126.57	181,700
2022-01-07	137.80	137.80	135.90	136.30	124.20	19,700
2022-01-06	134.00	135.70	134.00	135.70	123.65	14,450
2022-01-05	136.00	139.80	134.80	136.90	124.75	145,700
2022-01-04	134.80	136.50	134.50	135.10	123.11	41,250
2022-01-03	134.80	134.80	130.00	132.60	120.83	69,150
2021-12-31	134.60	134.60	132.90	132.90	121.10	11,150
2021-12-30	133.00	134.10	132.70	133.20	121.37	40,400
2021-12-29	132.60	134.10	130.30	134.10	122.19	25,550
2021-12-28	131.10	132.70	131.10	132.70	120.92	400
2021-12-24	131.70	132.50	131.40	131.70	120.01	4,800
2021-12-23	127.90	131.40	127.90	130.70	119.10	27,900
2021-12-22	126.40	129.90	126.40	129.50	118.00	14,000
2021-12-21	127.70	127.70	124.30	125.50	114.36	66,200
2021-12-20	131.90	131.90	125.50	126.80	115.54	146,450
2021-12-17	131.20	131.20	130.10	130.70	119.10	81,900
2021-12-16	130.70	131.90	130.00	131.20	119.55	15,750
2021-12-15	130.70	130.80	128.00	130.20	118.64	375,950
2021-12-14	133.50	133.50	129.00	129.80	118.28	35,000
2021-12-13	134.10	135.00	132.50	133.10	121.28	19,500
2021-12-10	134.80	134.80	132.60	133.70	121.83	85,300
2021-12-09	136.50	136.50	133.40	134.40	122.47	114,300
2021-12-08	133.90	137.10	133.90	135.80	123.74	95,200
2021-12-07	133.60	135.90	132.80	134.60	122.65	119,300
2021-12-06	130.30	134.50	130.30	131.40	119.73	33,850
2021-12-03	133.00	134.90	131.00	134.90	122.92	80,700
2021-12-02	132.60	134.30	131.70	133.70	121.83	111,350

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.6963 HKD
2026-03-26	1.4782 HKD
2025-09-04	0.6013 HKD
2025-03-27	1.2348 HKD
2024-09-05	0.5350 HKD
2024-03-28	1.1214 HKD
2023-09-07	0.5043 HKD
2023-03-23	1.0117 HKD
2022-08-18	0.4689 HKD
2022-03-24	0.9737 HKD
2021-08-19	0.4016 HKD
2021-03-25	0.7973 HKD
2020-08-20	0.4119 HKD
2020-03-26	1.9019 HKD
2019-08-22	1.3016 HKD
2019-03-28	2.8500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.